La bourse ferme dans 2 h 32 min

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
544,61+4,72 (+0,87 %)
À la clôture : 04:00PM EDT
546,49 +1,88 (+0,35 %)
Avant Bourse : 08:35AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024543,23544,94541,62544,61544,61682 000
23 mai 2024548,67548,87538,88539,89539,89736 900
22 mai 2024550,00551,44545,14546,83546,83429 200
21 mai 2024550,61551,54549,90551,16551,16324 800
20 mai 2024551,75554,04550,85551,70551,70428 600
17 mai 2024550,93552,14549,81551,69551,69748 400
16 mai 2024555,38556,34551,08551,11551,11658 900
15 mai 2024556,37556,96553,22556,17556,17778 600
14 mai 2024552,58553,63549,38551,79551,79738 300
13 mai 2024550,82551,87546,65547,29547,29521 800
10 mai 2024549,37549,86546,02547,09547,09408 500
09 mai 2024542,62547,97542,01547,97547,97533 700
08 mai 2024540,75542,79540,33542,30542,30727 400
07 mai 2024543,95546,99543,18544,68544,68960 600
06 mai 2024540,51543,01539,50542,79542,79688 400
03 mai 2024538,08540,41533,66535,41535,41951 000
02 mai 2024528,34531,11522,56530,06530,06724 300
01 mai 2024522,87532,11521,17523,21523,211 534 100
30 avr. 2024530,04530,65522,73522,76522,76833 100
29 avr. 2024530,60533,41530,16532,28532,28444 300
26 avr. 2024527,90531,35526,89529,38529,38549 500
25 avr. 2024525,62528,96521,72527,86527,86773 400
24 avr. 2024529,51532,06526,32529,80529,80783 100
23 avr. 2024524,59531,50523,93529,80529,80798 200
22 avr. 2024520,35526,24517,73523,50523,501 074 900
19 avr. 2024515,24520,19515,10518,28518,28952 700
18 avr. 2024519,17522,18515,00516,55516,55898 400
17 avr. 2024524,87524,87517,25517,25517,25718 200
16 avr. 2024521,94524,52518,26521,63521,631 055 500
15 avr. 2024533,76535,85522,46524,10524,101 144 000
12 avr. 2024535,19536,88528,23529,94529,94936 900
11 avr. 2024539,92540,33534,60538,08538,081 061 800
10 avr. 2024539,05542,43536,00537,60537,601 862 200
09 avr. 2024549,94551,30544,69549,14549,14742 500
08 avr. 2024548,13549,98546,69548,62548,62551 600
05 avr. 2024541,37547,61541,17545,87545,87937 900
04 avr. 2024551,91552,82540,33541,69541,691 290 400
03 avr. 2024543,49548,39543,49547,49547,49811 000
02 avr. 2024548,21548,23543,16545,31545,311 091 100
01 avr. 2024556,71556,80551,92552,38552,381 097 200
28 mars 2024554,55558,34554,55556,40556,401 146 200
27 mars 2024548,05554,42547,87554,41554,411 131 600
26 mars 2024547,59548,74544,81545,05545,05525 300
25 mars 2024546,30548,75545,77545,77545,77595 700
22 mars 2024550,23550,94545,25545,59545,59704 100
21 mars 2024546,60551,25546,36550,16550,16764 200
20 mars 2024535,64545,27535,38544,00544,00987 000
19 mars 2024531,59537,27531,59536,79536,79663 500
18 mars 2024534,85536,20532,60532,82532,82680 000
15 mars 2024532,41536,68532,24534,10534,101 366 100
15 mars 20241.014 Dividende
14 mars 2024541,64542,55531,56535,73534,721 019 000
13 mars 2024539,90543,63539,90541,90540,87596 000
12 mars 2024537,12541,15535,68539,80538,78542 800
11 mars 2024538,20539,55534,22537,11536,09854 900
08 mars 2024545,22547,46538,29539,40538,38998 000
07 mars 2024540,58543,23540,43542,31541,28830 300
06 mars 2024538,28539,27535,27537,49536,471 271 700
05 mars 2024532,98536,81531,52534,03533,02948 300
04 mars 2024537,20538,26534,75535,51534,501 573 000
01 mars 2024528,40532,07526,04531,61530,60996 100
29 févr. 2024526,98529,53524,26528,00527,001 102 800
28 févr. 2024520,47525,36520,13523,91522,92795 700
27 févr. 2024523,01524,27522,05523,60522,61858 100
26 févr. 2024520,90524,26520,01521,43520,44618 300
23 févr. 2024521,42523,79519,82521,60520,61631 200
22 févr. 2024516,73522,09516,73521,76520,77843 300
21 févr. 2024511,22514,16510,54513,99513,02410 100
20 févr. 2024512,89513,48510,45512,70511,73643 100
16 févr. 2024519,20521,83516,53516,53515,55763 900
15 févr. 2024515,12522,06515,12521,52520,531 082 000
14 févr. 2024509,73513,12506,33512,10511,13805 300
13 févr. 2024504,90509,36501,24504,99504,031 423 200
12 févr. 2024513,04519,39513,04517,76516,78679 700
09 févr. 2024509,34513,10508,57512,91511,94828 800
08 févr. 2024503,64509,28503,64509,11508,15429 200
07 févr. 2024504,09506,42500,24504,53503,58753 900
06 févr. 2024499,42502,60498,41501,64500,69791 800
05 févr. 2024500,97501,62495,53499,26498,32927 300
02 févr. 2024501,49507,38498,63505,01504,051 234 800
01 févr. 2024500,88505,45495,78505,45504,491 106 600
31 janv. 2024506,92509,06498,28498,56497,622 359 800
30 janv. 2024506,90509,33506,01507,88506,92654 400
29 janv. 2024504,07509,24502,60509,24508,28717 700
26 janv. 2024505,36507,33503,19504,48503,53578 900
25 janv. 2024504,66506,66501,01503,99503,04739 400
24 janv. 2024508,88508,88500,46500,81499,86851 300
23 janv. 2024508,73509,94502,28503,90502,95999 600
22 janv. 2024503,35507,20503,28506,01505,051 485 400
19 janv. 2024496,44500,97493,08500,19499,241 173 600
18 janv. 2024493,79495,76490,24495,25494,311 104 200
17 janv. 2024489,13493,02487,66491,35490,421 092 300
16 janv. 2024494,63496,56492,00494,84493,901 494 900
12 janv. 2024502,59504,11496,45498,09497,15844 000
11 janv. 2024498,57499,15493,25498,24497,301 322 600
10 janv. 2024498,71500,26495,61499,61498,66662 400
09 janv. 2024496,51499,87495,36498,10497,161 056 000
08 janv. 2024494,25501,60493,12501,60500,65919 300
05 janv. 2024491,63498,48490,67495,11494,171 289 700
04 janv. 2024493,57496,48493,13493,35492,42839 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...